ZetaChain Historical Data

ZETA Page 13
Download
Date Close Price change Market cap Trading volume
May 15, 9 AM $ 0.0546
-0.28%
$ 77.18 million $ 2.52 million
May 15, 8 AM $ 0.0548
-0.55%
$ 77.4 million $ 2.55 million
May 15, 7 AM $ 0.0551
+0.30%
$ 77.82 million $ 2.54 million
May 15, 6 AM $ 0.0549
+1.02%
$ 77.59 million $ 2.51 million
May 15, 5 AM $ 0.0544
-1.84%
$ 76.8 million $ 2.42 million
May 15, 4 AM $ 0.0554
-1.01%
$ 78.24 million $ 2.28 million
May 15, 3 AM $ 0.056
-0.31%
$ 79.04 million $ 2.41 million
May 15, 2 AM $ 0.0561
+0.12%
$ 79.29 million $ 2.5 million
May 15, 1 AM $ 0.0561
-0.51%
$ 79.19 million $ 2.48 million
May 15, 12 AM $ 0.0564
+0.52%
$ 79.6 million $ 2.47 million
May 14, 11 PM $ 0.0561
-1.00%
$ 79.19 million $ 2.47 million
May 14, 10 PM $ 0.0566
+0.27%
$ 79.99 million $ 2.48 million
May 14, 9 PM $ 0.0565
-0.19%
$ 79.78 million $ 2.49 million
May 14, 8 PM $ 0.0566
-0.29%
$ 79.93 million $ 2.51 million
May 14, 7 PM $ 0.0568
-1.06%
$ 80.16 million $ 2.51 million
May 14, 6 PM $ 0.0574
+0.19%
$ 81.03 million $ 2.54 million
May 14, 5 PM $ 0.0573
+0.88%
$ 80.87 million $ 2.51 million
May 14, 4 PM $ 0.0568
-0.43%
$ 80.17 million $ 2.43 million
May 14, 3 PM $ 0.057
+0.65%
$ 80.52 million $ 2.41 million
May 14, 2 PM $ 0.0566
+1.42%
$ 80 million $ 2.49 million
May 14, 1 PM $ 0.0558
-0.08%
$ 78.88 million $ 2.53 million
May 14, 12 PM $ 0.0559
+1.30%
$ 78.94 million $ 2.64 million
May 14, 11 AM $ 0.0552
-0.78%
$ 77.93 million $ 2.89 million
May 14, 10 AM $ 0.0556
+0.09%
$ 78.54 million $ 2.97 million
May 14, 9 AM $ 0.0556
-0.52%
$ 78.47 million $ 3.01 million
May 14, 8 AM $ 0.0558
+0.01%
$ 78.88 million $ 3.14 million
May 14, 7 AM $ 0.0558
-0.48%
$ 78.88 million $ 3.16 million
May 14, 6 AM $ 0.0561
-0.39%
$ 79.26 million $ 3.24 million
May 14, 5 AM $ 0.0563
+0.29%
$ 79.57 million $ 3.3 million
May 14, 4 AM $ 0.0562
-0.23%
$ 79.34 million $ 3.29 million
May 14, 3 AM $ 0.0563
-2.26%
$ 79.53 million $ 3.26 million
May 14, 2 AM $ 0.0576
-0.01%
$ 81.37 million $ 3.18 million
May 14, 1 AM $ 0.0576
+0.32%
$ 81.38 million $ 3.16 million
May 14, 12 AM $ 0.0574
+0.66%
$ 81.12 million $ 3.3 million
May 13, 11 PM $ 0.0571
-0.69%
$ 80.59 million $ 3.37 million
May 13, 10 PM $ 0.0574
-0.02%
$ 81.15 million $ 3.44 million
May 13, 9 PM $ 0.0575
-0.99%
$ 81.16 million $ 3.58 million
May 13, 8 PM $ 0.058
+0.60%
$ 81.97 million $ 3.78 million
May 13, 7 PM $ 0.0577
-0.38%
$ 81.49 million $ 4.18 million
May 13, 6 PM $ 0.0579
+0.80%
$ 81.8 million $ 4.15 million
May 13, 5 PM $ 0.0574
+0.14%
$ 81.15 million $ 4.16 million
May 13, 4 PM $ 0.0574
+0.87%
$ 81.03 million $ 4.17 million
May 13, 3 PM $ 0.0569
-2.45%
$ 80.33 million $ 4.2 million
May 13, 2 PM $ 0.0583
-0.23%
$ 82.35 million $ 4.4 million
May 13, 1 PM $ 0.0584
-1.39%
$ 82.54 million $ 4.47 million
May 13, 12 PM $ 0.0593
-2.09%
$ 83.7 million $ 4.38 million
May 13, 11 AM $ 0.0605
-1.35%
$ 85.49 million $ 4.21 million
May 13, 10 AM $ 0.0613
-0.05%
$ 86.66 million $ 4.19 million
May 13, 9 AM $ 0.0614
+0.29%
$ 86.7 million $ 4.27 million
May 13, 8 AM $ 0.0612
-0.34%
$ 86.44 million $ 4.22 million